16,180€
-0,15%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,17 | 16,23 | 16,08 | 16,17 | -0,22% | - |
| 07.01.2026 | 16,46 | 16,53 | 16,21 | 16,21 | -0,52% | 5.964.038,00 |
| 06.01.2026 | 16,39 | 16,44 | 16,05 | 16,29 | -0,91% | - |
| 05.01.2026 | 16,42 | 16,48 | 16,26 | 16,44 | 0,46% | 4.227.458,00 |
| 02.01.2026 | 16,11 | 16,40 | 16,06 | 16,37 | 1,74% | 5.789.805,00 |
| 30.12.2025 | 15,93 | 16,14 | 15,90 | 16,09 | 1,16% | 3.569.694,00 |
| 29.12.2025 | 16,06 | 16,08 | 15,88 | 15,90 | -0,44% | 4.676.768,00 |
| 23.12.2025 | 15,85 | 16,02 | 15,84 | 15,97 | 0,82% | 3.617.981,00 |
| 22.12.2025 | 15,84 | 15,86 | 15,77 | 15,84 | 0,09% | 2.432.593,00 |
| 19.12.2025 | 15,77 | 15,88 | 15,76 | 15,83 | 0,96% | 12.925.696,00 |
| 18.12.2025 | 15,56 | 15,69 | 15,48 | 15,68 | 1,13% | 6.651.095,00 |
| 17.12.2025 | 15,56 | 15,59 | 15,37 | 15,50 | 0,06% | 4.255.948,00 |
| 16.12.2025 | 15,53 | 15,58 | 15,41 | 15,49 | 0,45% | 5.515.516,00 |
| 15.12.2025 | 15,52 | 15,57 | 15,38 | 15,42 | -0,03% | 4.206.862,00 |
| 12.12.2025 | 15,79 | 15,83 | 15,40 | 15,43 | -1,69% | 4.323.399,00 |
| 11.12.2025 | 15,56 | 15,76 | 15,51 | 15,69 | 0,84% | 3.096.747,00 |
| 10.12.2025 | 15,52 | 15,62 | 15,41 | 15,56 | 0,48% | 3.717.108,00 |
| 09.12.2025 | 15,47 | 15,57 | 15,41 | 15,49 | 0,13% | 3.042.627,00 |
| 08.12.2025 | 15,41 | 15,47 | 15,31 | 15,47 | 0,36% | 4.463.150,00 |
| 05.12.2025 | 15,50 | 15,55 | 15,40 | 15,41 | 0,00% | 3.098.086,00 |
| 04.12.2025 | 15,47 | 15,48 | 15,13 | 15,41 | -0,58% | 5.872.941,00 |
| 03.12.2025 | 15,53 | 15,69 | 15,44 | 15,50 | 0,00% | 4.116.553,00 |
| 02.12.2025 | 15,38 | 15,53 | 15,35 | 15,50 | 0,85% | 3.426.725,00 |
| 01.12.2025 | 15,26 | 15,39 | 15,18 | 15,37 | 0,85% | 3.925.420,00 |
| 28.11.2025 | 15,29 | 15,31 | 15,20 | 15,24 | -0,29% | 5.783.634,00 |
| 27.11.2025 | 15,24 | 15,32 | 15,15 | 15,29 | 0,33% | 3.159.675,00 |
| 26.11.2025 | 15,10 | 15,29 | 15,08 | 15,24 | 1,30% | 3.717.811,00 |
| 25.11.2025 | 14,87 | 15,09 | 14,85 | 15,04 | 0,97% | 4.217.183,00 |
| 24.11.2025 | 14,80 | 14,95 | 14,77 | 14,90 | 1,40% | 9.006.124,00 |
| 21.11.2025 | 14,55 | 14,69 | 14,41 | 14,69 | 0,14% | 5.601.837,00 |
| 20.11.2025 | 14,55 | 14,72 | 14,54 | 14,67 | 1,73% | 4.142.164,00 |
| 19.11.2025 | 14,47 | 14,49 | 14,30 | 14,42 | -0,21% | 3.767.039,00 |
| 18.11.2025 | 14,50 | 14,56 | 14,37 | 14,45 | -1,73% | 3.960.849,00 |
| 17.11.2025 | 14,89 | 14,95 | 14,66 | 14,71 | -1,08% | 2.766.197,00 |
| 14.11.2025 | 15,05 | 15,07 | 14,71 | 14,87 | -1,85% | 3.661.511,00 |
| 13.11.2025 | 15,19 | 15,27 | 15,12 | 15,15 | 0,17% | 3.522.407,00 |
| 12.11.2025 | 14,98 | 15,17 | 14,95 | 15,12 | 1,41% | 4.559.193,00 |
| 11.11.2025 | 14,68 | 14,91 | 14,65 | 14,91 | 1,91% | 4.577.287,00 |
| 10.11.2025 | 14,58 | 14,63 | 14,51 | 14,63 | 1,53% | 3.438.355,00 |
| 07.11.2025 | 14,58 | 14,61 | 14,34 | 14,41 | -0,65% | 2.900.082,00 |
| 06.11.2025 | 14,40 | 14,53 | 14,32 | 14,51 | 1,65% | 5.236.813,00 |
| 05.11.2025 | 14,45 | 14,48 | 14,16 | 14,27 | -3,19% | 6.257.420,00 |
| 04.11.2025 | 14,80 | 14,82 | 14,58 | 14,74 | -0,87% | 6.831.952,00 |
| 03.11.2025 | 14,89 | 15,06 | 14,82 | 14,87 | 0,10% | 3.391.937,00 |
| 31.10.2025 | 15,00 | 15,05 | 14,83 | 14,86 | -0,70% | 2.968,00 |
| 30.10.2025 | 14,88 | 14,96 | 14,81 | 14,96 | 0,88% | 4.036,00 |
| 29.10.2025 | 14,77 | 14,84 | 14,71 | 14,83 | 0,75% | 7.551,00 |
| 28.10.2025 | 14,68 | 14,72 | 14,66 | 14,72 | 0,14% | 2.624,00 |
| 27.10.2025 | 14,55 | 14,70 | 14,55 | 14,70 | -0,24% | 7.107,00 |
| 24.10.2025 | 14,48 | 14,74 | 14,48 | 14,74 | 0,51% | 6.480,00 |
| 23.10.2025 | 14,64 | 14,69 | 14,64 | 14,66 | -0,31% | 25.318,00 |
| 22.10.2025 | 14,64 | 14,71 | 14,60 | 14,71 | 0,31% | 245,00 |
| 21.10.2025 | 14,67 | 14,74 | 14,63 | 14,66 | -2,91% | 4.382,00 |
| 20.10.2025 | 14,49 | 15,10 | 14,48 | 15,10 | 4,75% | 7.041,00 |
| 17.10.2025 | 14,28 | 14,45 | 14,28 | 14,42 | -1,27% | 5.845,00 |
| 16.10.2025 | 14,53 | 14,67 | 14,48 | 14,60 | 3,11% | 4.551,00 |
| 15.10.2025 | 14,14 | 14,21 | 14,11 | 14,16 | -0,84% | 2.322,00 |
| 14.10.2025 | 13,99 | 14,28 | 13,93 | 14,28 | 1,71% | 1.770,00 |
| 13.10.2025 | 13,96 | 14,05 | 13,90 | 14,04 | 0,14% | 1.051,00 |
| 10.10.2025 | 14,09 | 14,11 | 13,99 | 14,02 | 1,15% | 13.605,00 |
| 09.10.2025 | 13,85 | 13,91 | 13,85 | 13,86 | -0,14% | 6.202,00 |
| 08.10.2025 | 13,93 | 13,95 | 13,83 | 13,88 | -0,22% | 2.372,00 |
| 07.10.2025 | 13,95 | 13,95 | 13,88 | 13,91 | -0,29% | 1.444,00 |
| 06.10.2025 | 13,91 | 13,98 | 13,91 | 13,95 | 0,07% | 4.994,00 |
| 03.10.2025 | 13,98 | 14,03 | 13,93 | 13,94 | 0,29% | 885,00 |
| 02.10.2025 | 14,04 | 14,08 | 13,87 | 13,90 | -2,08% | 2.836,00 |
| 01.10.2025 | 13,92 | 14,20 | 13,84 | 14,20 | 1,83% | 5.934,00 |
| 30.09.2025 | 14,25 | 14,29 | 13,92 | 13,94 | -2,24% | 17.591,00 |
| 29.09.2025 | 14,21 | 14,28 | 14,21 | 14,26 | 0,39% | 1.874,00 |
| 26.09.2025 | 14,03 | 14,21 | 14,03 | 14,21 | 2,53% | 5.739,00 |
| 25.09.2025 | 13,89 | 13,89 | 13,86 | 13,86 | -0,68% | 1.845,00 |
| 24.09.2025 | 13,98 | 14,10 | 13,95 | 13,95 | 0,25% | 10.756,00 |
| 23.09.2025 | 13,73 | 14,00 | 13,73 | 13,92 | 1,35% | 7.981,00 |
| 22.09.2025 | 13,84 | 13,84 | 13,73 | 13,73 | -1,15% | 1.522,00 |
| 19.09.2025 | 13,68 | 13,93 | 13,68 | 13,89 | 1,61% | 987,00 |
| 18.09.2025 | 13,85 | 13,85 | 13,66 | 13,67 | -0,40% | 2.823,00 |
| 17.09.2025 | 13,73 | 13,73 | 13,68 | 13,73 | -0,15% | 1.552,00 |
| 16.09.2025 | 13,81 | 13,90 | 13,70 | 13,75 | -0,79% | 1.387,00 |
| 15.09.2025 | 13,77 | 13,88 | 13,76 | 13,86 | 1,13% | 12.762,00 |
| 12.09.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,48% | 551,00 |
| 11.09.2025 | 13,63 | 13,64 | 13,63 | 13,64 | -0,29% | 2.220,00 |
| 10.09.2025 | 13,58 | 13,69 | 13,56 | 13,68 | 1,07% | 8.418,00 |
| 09.09.2025 | 13,54 | 13,54 | 13,50 | 13,53 | 0,30% | 870,00 |
| 08.09.2025 | 13,38 | 13,54 | 13,38 | 13,49 | 1,09% | 6.242,00 |
| 05.09.2025 | 13,47 | 13,48 | 13,31 | 13,35 | -0,07% | 3.918,00 |
| 04.09.2025 | 13,23 | 13,42 | 13,23 | 13,36 | 1,17% | 12.442,00 |
| 03.09.2025 | 13,28 | 13,28 | 13,15 | 13,20 | -0,68% | 2.638,00 |
| 02.09.2025 | 13,45 | 13,45 | 13,25 | 13,29 | -0,78% | 4.260,00 |
| 01.09.2025 | 13,22 | 13,40 | 13,20 | 13,40 | 2,41% | 4.085,00 |
| 29.08.2025 | 13,06 | 13,08 | 12,96 | 13,08 | -0,46% | 11.383,00 |
| 28.08.2025 | 13,25 | 13,25 | 13,11 | 13,14 | -0,45% | 4.463,00 |
| 27.08.2025 | 13,34 | 13,34 | 13,13 | 13,20 | -0,90% | 4.749,00 |
| 26.08.2025 | 13,25 | 13,33 | 13,16 | 13,32 | -0,60% | 4.153,00 |
| 25.08.2025 | 13,43 | 13,45 | 13,38 | 13,40 | -0,74% | 2.371,00 |
| 22.08.2025 | 13,35 | 13,52 | 13,35 | 13,50 | 0,97% | 11.518,00 |
| 21.08.2025 | 13,32 | 13,38 | 13,29 | 13,37 | -1,26% | 9.765,00 |
| 20.08.2025 | 13,50 | 13,56 | 13,48 | 13,54 | -0,26% | 8.982,00 |
| 19.08.2025 | 13,59 | 13,64 | 13,57 | 13,58 | 0,26% | 2.264,00 |
| 18.08.2025 | 13,66 | 13,68 | 13,51 | 13,54 | -1,88% | 15.787,00 |
| 15.08.2025 | 13,79 | 13,80 | 13,66 | 13,80 | 0,95% | 9.249,00 |